AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.45	54.45	54.09	54.09	54.09	-1.09%	4,079
Feb 20, 2025	54.50	54.69	54.50	54.69	54.69	0.39%	1,635
Feb 19, 2025	54.45	54.52	54.35	54.47	54.47	-0.58%	2,802
Feb 18, 2025	54.79	54.79	54.79	54.79	54.79	0.16%	305
Feb 14, 2025	54.96	54.96	54.70	54.70	54.70	-0.01%	1,840
Feb 13, 2025	54.59	54.74	54.43	54.71	54.71	1.03%	3,244
Feb 12, 2025	53.75	54.19	53.69	54.15	54.15	0.01%	10,180
Feb 11, 2025	53.95	54.17	53.95	54.14	54.14	0.23%	1,569
Feb 10, 2025	54.09	54.09	54.01	54.01	54.01	0.58%	790
Feb 7, 2025	53.81	53.86	53.68	53.70	53.70	-0.56%	4,437
Feb 6, 2025	53.93	54.09	53.93	54.00	54.00	0.39%	6,472
Feb 5, 2025	53.62	53.83	53.61	53.79	53.79	1.09%	4,620
Feb 4, 2025	53.20	53.26	53.16	53.21	53.21	1.10%	3,728
Feb 3, 2025	52.26	52.80	52.26	52.63	52.63	-0.82%	2,763
Jan 31, 2025	53.43	53.52	53.07	53.07	53.07	-0.77%	14,950
Jan 30, 2025	53.49	53.67	53.48	53.48	53.48	1.20%	2,646
Jan 29, 2025	52.82	52.90	52.75	52.85	52.85	-0.04%	1,302
Jan 28, 2025	52.72	52.87	52.64	52.87	52.87	0.15%	6,097
Jan 27, 2025	52.63	52.79	52.62	52.79	52.79	-0.50%	4,604
Jan 24, 2025	53.19	53.29	53.05	53.05	53.05	0.59%	99,184
Jan 23, 2025	52.50	52.78	52.50	52.74	52.74	0.29%	12,492
Jan 22, 2025	52.64	52.64	52.59	52.59	52.59	-0.29%	689
Jan 21, 2025	52.69	52.75	52.69	52.74	52.74	1.94%	805
Jan 17, 2025	51.76	51.96	51.69	51.74	51.74	0.43%	1,001
Jan 16, 2025	51.60	51.60	51.52	51.52	51.52	0.12%	1,393
Jan 15, 2025	51.49	51.49	51.25	51.46	51.46	1.55%	4,381
Jan 14, 2025	50.62	50.76	50.49	50.67	50.67	0.28%	2,844
Jan 13, 2025	50.36	50.53	50.36	50.53	50.53	-0.40%	871
Jan 10, 2025	51.06	51.06	50.63	50.73	50.73	-1.41%	2,377
Jan 8, 2025	51.40	51.48	51.24	51.46	51.46	-0.77%	2,448
Jan 7, 2025	52.28	52.28	51.86	51.86	51.86	-0.90%	7,814
Jan 6, 2025	52.49	52.49	52.32	52.33	52.33	0.51%	423
Jan 3, 2025	51.88	52.07	51.88	52.07	52.07	0.51%	1,620
Jan 2, 2025	51.94	51.94	51.69	51.80	51.80	-0.05%	4,437
Dec 31, 2024	51.87	52.16	51.77	51.83	51.83	-	14,845
Dec 30, 2024	51.88	51.91	51.83	51.83	51.83	-0.11%	1,674
Dec 27, 2024	51.96	51.96	51.81	51.89	51.89	-0.13%	5,009
Dec 26, 2024	51.95	52.01	51.92	51.96	51.96	0.31%	851
Dec 24, 2024	51.68	51.79	51.68	51.79	51.79	0.44%	687
Dec 23, 2024	51.23	51.57	51.11	51.57	51.57	0.30%	15,961
Dec 20, 2024	51.10	51.75	51.10	51.41	51.41	0.24%	4,259
Dec 19, 2024	51.43	51.45	51.22	51.29	51.29	0.12%	8,746
Dec 18, 2024	52.48	52.48	51.23	51.23	51.23	-2.25%	1,135
Dec 17, 2024	52.48	52.48	52.41	52.41	52.41	-2.16%	645
Dec 16, 2024	53.61	53.61	53.56	53.56	52.78	-0.24%	201
Dec 13, 2024	54.02	54.02	53.64	53.69	52.91	-0.30%	8,059
Dec 12, 2024	54.02	54.02	53.86	53.86	53.07	-1.21%	1,798
Dec 11, 2024	54.38	54.52	54.38	54.52	53.72	0.67%	543
Dec 10, 2024	54.27	54.27	54.15	54.15	53.36	-0.78%	524
Dec 9, 2024	54.63	54.63	54.58	54.58	53.78	0.05%	413
Dec 6, 2024	54.55	54.55	54.55	54.55	53.75	-0.14%	50
Dec 5, 2024	54.68	54.68	54.63	54.63	53.83	0.77%	1,581
Dec 4, 2024	54.23	54.31	54.21	54.21	53.42	-0.07%	3,414
Dec 3, 2024	54.33	54.33	54.25	54.25	53.46	0.63%	733
Dec 2, 2024	53.69	53.91	53.69	53.91	53.13	-0.17%	299
Nov 29, 2024	54.00	54.00	54.00	54.00	53.22	1.67%	130
Nov 27, 2024	53.06	53.12	53.06	53.12	52.34	0.56%	205
Nov 26, 2024	52.74	52.82	52.74	52.82	52.05	-0.71%	921
Nov 25, 2024	53.29	53.29	52.89	53.20	52.42	0.70%	7,278
Nov 22, 2024	52.73	52.86	52.73	52.83	52.06	0.45%	1,029
Nov 21, 2024	52.52	52.59	52.49	52.59	51.83	0.34%	4,950
Nov 20, 2024	52.25	52.42	52.24	52.42	51.65	-0.58%	2,076
Nov 19, 2024	52.69	52.72	52.69	52.72	51.95	0.09%	1,383
Nov 18, 2024	52.69	52.69	52.67	52.67	51.90	0.74%	2,723
Nov 15, 2024	52.23	52.28	52.20	52.28	51.52	-0.12%	5,539
Nov 14, 2024	52.54	52.54	52.35	52.35	51.58	-0.04%	373
Nov 13, 2024	52.42	52.42	52.35	52.37	51.60	-0.55%	1,057
Nov 12, 2024	52.61	52.65	52.61	52.65	51.89	-1.56%	1,074
Nov 11, 2024	53.49	53.49	53.49	53.49	52.71	-0.01%	141
Nov 8, 2024	53.49	53.49	53.49	53.49	52.71	-1.26%	318
Nov 7, 2024	53.95	54.18	53.95	54.18	53.39	1.88%	1,346
Nov 6, 2024	53.10	53.18	52.75	53.18	52.40	-1.12%	21,613
Nov 5, 2024	53.78	53.78	53.78	53.78	52.99	0.96%	52
Nov 4, 2024	53.37	53.37	53.27	53.27	52.49	0.18%	424
Nov 1, 2024	53.17	53.17	53.17	53.17	52.40	-0.20%	194
Oct 31, 2024	52.98	53.28	52.86	53.28	52.50	-0.44%	3,218
Oct 30, 2024	53.50	53.56	53.50	53.52	52.74	0.01%	784
Oct 29, 2024	53.41	53.55	53.37	53.51	52.73	-0.35%	7,606
Oct 28, 2024	53.70	53.70	53.70	53.70	52.92	0.51%	1,783
Oct 25, 2024	53.42	53.42	53.42	53.42	52.65	-0.39%	19
Oct 24, 2024	53.70	53.70	53.52	53.63	52.85	0.39%	1,423
Oct 23, 2024	53.50	53.50	53.26	53.42	52.65	-1.62%	1,516
Oct 22, 2024	54.28	54.35	54.27	54.30	53.51	-0.26%	837
Oct 21, 2024	54.92	54.92	54.45	54.45	53.65	-1.25%	793
Oct 18, 2024	55.14	55.14	55.14	55.14	54.33	0.69%	16
Oct 17, 2024	54.95	54.95	54.76	54.76	53.96	-0.31%	1,226
Oct 16, 2024	54.87	55.01	54.86	54.93	54.13	0.40%	8,318
Oct 15, 2024	54.90	54.90	54.71	54.71	53.91	-0.59%	410
Oct 14, 2024	54.89	55.03	54.89	55.03	54.23	-0.17%	698
Oct 11, 2024	55.21	55.21	55.13	55.13	54.33	0.39%	808
Oct 10, 2024	54.86	54.92	54.86	54.92	54.12	-0.13%	1,106
Oct 9, 2024	54.85	55.00	54.85	54.99	54.19	-0.17%	738
Oct 8, 2024	55.03	55.08	54.99	55.08	54.28	-0.35%	1,693
Oct 7, 2024	55.52	55.52	55.25	55.28	54.47	-0.81%	2,432
Oct 4, 2024	55.43	55.73	55.43	55.73	54.92	0.95%	1,509
Oct 3, 2024	55.24	55.24	55.21	55.21	54.40	-0.83%	765
Oct 2, 2024	55.67	55.67	55.67	55.67	54.86	-0.58%	98
Oct 1, 2024	56.12	56.14	55.70	56.00	55.18	-0.67%	2,294
Sep 30, 2024	56.27	56.58	55.45	56.37	55.55	0.42%	25,785
Sep 27, 2024	56.44	56.44	56.14	56.14	55.32	-0.93%	3,591